首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 铁科轨道688569
    4. 返回上一页 刷新
股票代码（例：sh688569）       529条   (进入铁科轨道股票专站) 铁科轨道股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 34.17 34.19 33.51 33.87 -0.94% 9861.76% 0% 1535644 0.5199 102.82 0.34 0% 0 0% 0 0% 0 0% 0%
20230927 33.31 34.69 33.31 34.19 2.92% 9955.88% 0% 2031467 0.6925 138.06 0.34 0% 0 0% 0 0% 0 0% 0%
20230926 32.75 33.94 32.58 33.22 1.78% 9966.67% 0% 1495131 0.4979 105.48 0.33 0% 0 0% 0 0% 0 0% 0%
20230925 33.31 33.7 32.4 32.64 -2.6% 9790.91% 0% 1379143 0.4535 96.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230922 32.46 33.62 32.46 33.51 3.23% 9999.99% 0% 1300646 0.432 86.62 0.33 0% 0 0% 0 0% 0 0% 0%
20230921 32.6 33.39 32.35 32.46 -1.16% 9736.36% 0% 801557 0.2619 51.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230920 33.15 33.41 32.78 32.84 -1.71% 9851.52% 0% 1052827 0.3477 62.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230919 33.8 34.33 33.3 33.41 -0.83% 9726.47% 0% 1166463 0.3925 67.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230918 33.4 34.23 33.01 33.69 0.72% 9808.82% 0% 1075979 0.3638 56.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230915 33.5 34.08 33.33 33.45 -1.04% 9738.24% 0% 995473 0.3342 46.44 0.34 0% 0 0% 0 0% 0 0% 0%
20230914 33.54 34.2 33.27 33.8 0.27% 9841.18% 0% 1339965 0.4514 58.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230913 34.48 34.51 33.44 33.71 -1.75% 9814.71% 0% 1125895 0.3802 45.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230912 34.96 35.15 34.13 34.31 -1.27% 9991.18% 0% 1358195 0.4683 53.88 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 35.38 35.5 34.65 34.75 -0.86% 9828.57% 0% 1882827 0.6599 71.71 0.35 0% 0 0% 0 0% 0 0% 0%
20230908 35.52 36.19 34.9 35.05 -1.99% 9914.29% 0% 1293321 0.4561 47.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230907 37.83 37.83 35.7 35.76 -4.18% 9833.33% 0% 1856240 0.6698 68.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230906 37.02 37.59 36.48 37.32 0.81% 9986.49% 0% 1672330 0.6192 62.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230905 37.76 38.53 36.81 37.02 -1.96% 9642.11% 0% 2604582 0.9789 98.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230904 36 38.5 35.99 37.76 4.25% 9999.99% 0% 3057302 1.1355 116.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 35.89 37.1 35.55 36.22 0.92% 9961.11% 0% 2271069 0.8234 88.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230831 35.19 36.2 33.5 35.89 2.98% 9999.99% 0% 3151204 1.1126 114.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230830 34.6 35.45 34.51 34.85 1.43% 9857.14% 0% 1794772 0.6292 67.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230829 32.36 34.84 32.34 34.36 5.89% 9999.99% 0% 2830045 0.9601 96.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230828 36.11 36.11 32.09 32.45 -3.91% 9733.33% 0% 3409554 1.141 112.42 0.33 0% 0 0% 0 0% 0 0% 0%
20230825 34.3 34.65 33.55 33.77 -1.55% 9832.35% 0% 1784504 0.6075 61.16 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 35.27 35.87 34.14 34.3 -2.75% 9700% 0% 2496682 0.8684 81.99 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 36.49 36.49 35.27 35.27 -3.71% 9697.22% 0% 1688630 0.6032 52.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230822 36.54 37.1 35.85 36.63 -0.73% 9999.99% 0% 2149533 0.783 55.45 0.36 0% 0 0% 0 0% 0 0% 0%
20230821 36.77 37.78 36.3 36.9 -0.08% 9872.97% 0% 1864152 0.688 47.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230818 36.85 38.53 36.37 36.93 1.21% 9618.42% 0% 3290105 1.2369 81.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230817 35.51 36.5 35.29 36.49 2.1% 9999.99% 0% 2201947 0.7974 48.32 0.36 0% 0 0% 0 0% 0 0% 0%
20230816 37.19 37.6 35.74 35.74 -3.46% 9827.78% 0% 2186107 0.7937 45.53 0.36 0% 0 0% 0 0% 0 0% 0%
20230815 36.47 38.14 36.11 37.02 1.51% 9905.41% 0% 3195521 1.1872 66.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230814 36.2 36.93 35 36.47 1.53% 9999.99% 0% 3791769 1.3621 69.46 0.36 0% 0 0% 0 0% 0 0% 0%
20230811 35.59 36.6 35.32 35.92 0.73% 9877.78% 0% 3659690 1.3221 65.79 0.36 0% 0 0% 0 0% 0 0% 0%
20230810 36.99 37.12 35.34 35.66 -3.47% 9805.56% 0% 5266900 1.8817 81.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230809 37.39 38.95 36 36.94 -11.22% 9883.78% 0% 8620541 3.2 143.99 0.37 0% 0 0% 0 0% 0 0% 0%
20230808 46 46 41.61 41.61 -20% 9807.14% 0% 2463391 1.037 58.78 0.42 0% 0 0% 0 0% 0 0% 0%
20230807 51.15 52.45 49.53 52.01 1.68% 9999.99% 0% 3075284 1.5788 89.47 0.51 0% 0 0% 0 0% 0 0% 0%
20230804 54.34 55.43 51.08 51.15 -5.84% 9550.94% 0% 4658168 2.4591 148.52 0.53 0% 0 0% 0 0% 0 0% 0%
20230803 51.69 55.79 50.8 54.32 4.56% 9959.26% 0% 3297232 1.7644 118.45 0.54 0% 0 0% 0 0% 0 0% 0%
20230802 51.62 52.83 50.61 51.95 0.48% 9890.38% 0% 2460056 1.2686 86.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230801 48.5 54.16 47.5 51.7 6.6% 9999.99% 0% 5576020 2.8615 201.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230731 46.08 49.5 46.08 48.5 3.26% 9999.99% 0% 3514190 1.6743 137.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230728 42.82 50.23 42.11 46.97 9.72% 9999.99% 0% 4970464 2.2749 194.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230727 43.32 44.53 42.49 42.81 -1.65% 9855.81% 0% 1958644 0.8484 77.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 43.46 43.8 42.8 43.53 -0.64% 9999.99% 0% 1513973 0.6558 58.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230725 42.45 44.3 42.02 43.81 4.56% 9856.82% 0% 2253535 0.9821 80.14 0.44 0% 0 0% 0 0% 0 0% 0%
20230724 42.17 42.8 41.5 41.9 -0.14% 9876.19% 0% 1188769 0.5021 41.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 41.5 42.33 40.58 41.96 0.05% 9890.48% 0% 1988147 0.8319 63.55 0.42 0% 0 0% 0 0% 0 0% 0%
20230720 44.49 44.69 40.5 41.94 -5.03% 9885.71% 0% 3767118 1.587 119.49 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 43.87 44.8 43.21 44.16 0.66% 9936.36% 0% 1874971 0.8259 60.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230718 43.76 44.7 43.11 43.87 -1.48% 9870.45% 0% 1967124 0.8639 60.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230717 42.57 44.79 42.16 44.53 3.03% 9999.99% 0% 3066258 1.3471 89.53 0.44 0% 0 0% 0 0% 0 0% 0%
20230714 43.23 45.31 41.37 43.22 0.14% 9951.16% 0% 3663899 1.5795 98.12 0.43 0% 0 0% 0 0% 0 0% 0%
20230713 43.72 44.22 42.51 43.16 -0.07% 9937.21% 0% 2695174 1.1672 71.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 42.96 45.55 41.61 43.19 1.48% 9715.91% 0% 3660286 1.5987 85.8 0.44 0% 0 0% 0 0% 0 0% 0%
20230711 42.75 43.1 41.23 42.56 0.28% 9999.99% 0% 1973750 0.8359 46.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230710 40.13 42.72 40.13 42.44 6.31% 9999.99% 0% 3375303 1.4063 65.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 40.11 40.88 39.81 39.92 -0.03% 9880% 0% 2371015 0.956 45.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230706 42.93 42.93 39.71 39.93 -7.91% 9639.02% 0% 4557122 1.8691 92.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230705 42.93 44.14 42.14 43.36 1.74% 9983.72% 0% 3408996 1.4735 66.23 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 43 43.66 41.66 42.62 -1.46% 9811.63% 0% 3410514 1.4496 67.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230703 42.07 44.28 41.1 43.25 2.8% 9958.14% 0% 5440474 2.3249 103.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230630 42.6 44.56 41.7 42.07 -1.75% 9683.72% 0% 4013510 1.7108 82.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230629 43.03 43.65 42.4 42.82 -1.7% 9858.14% 0% 3220450 1.3834 70.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230628 41.81 44.1 40.15 43.56 3.39% 9999.99% 0% 6976379 2.957 154.67 0.42 0% 0 0% 0 0% 0 0% 0%
20230627 37.03 42.79 37.03 42.13 14.61% 9999.99% 0% 6633652 2.6897 157.84 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 37 37.68 36.41 36.76 -3.19% 9835.14% 0% 2361623 0.8745 57.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230621 39.5 39.78 37.8 37.97 -3.53% 9635.9% 0% 3424382 1.3248 87.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230620 38.9 39.88 38.09 39.36 2.05% 9992.31% 0% 4923627 1.9242 132.55 0.39 0% 0 0% 0 0% 0 0% 0%
20230619 37.8 39.23 37.37 38.57 2.25% 9999.99% 0% 5597071 2.1523 155.37 0.38 0% 0 0% 0 0% 0 0% 0%
20230616 35.51 38.29 35.5 37.72 6.25% 9999.99% 0% 6426511 2.3987 192.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230615 35.35 36.12 35.11 35.5 0.23% 9761.11% 0% 2483958 0.8858 74.47 0.36 0% 0 0% 0 0% 0 0% 0%
20230614 36 36.16 35.1 35.42 -0.14% 9738.89% 0% 1990662 0.7069 55.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230613 35.67 36.14 34.71 35.47 -1.31% 9999.99% 0% 2223719 0.7847 55.2 0.35 0% 0 0% 0 0% 0 0% 0%
20230612 35.68 36.42 35.56 35.94 0.06% 9883.33% 0% 2290983 0.8231 46.96 0.36 0% 0 0% 0 0% 0 0% 0%
20230609 36.29 36.94 35.53 35.92 -1.72% 9877.78% 0% 2397985 0.8659 45.43 0.36 0% 0 0% 0 0% 0 0% 0%
20230608 36.45 37.48 36.45 36.9 0.6% 9872.97% 0% 2533827 0.9337 47.19 0.37 0% 0 0% 0 0% 0 0% 0%
20230607 36.26 37.33 35.2 36.68 1.1% 9813.51% 0% 2765227 1.0123 48.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230606 36.95 38.25 36 36.28 -0.33% 9705.41% 0% 4572145 1.6943 78.56 0.37 0% 0 0% 0 0% 0 0% 0%
20230605 36.93 36.96 35.9 36.4 0.11% 9999.99% 0% 2618287 0.9532 46.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230602 38.01 38.95 36.3 36.36 -5.56% 9727.03% 0% 4880381 1.8037 86.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 38.58 40.06 38.11 38.5 -2.68% 9771.79% 0% 4088123 1.5884 62.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230531 40.07 40.97 39.03 39.56 -5.06% 9790% 0% 5489055 2.185 83.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230530 39.03 44.82 38.68 41.67 5.76% 9821.43% 0% 9743381 4.1238 187.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230529 38 41.44 37.88 39.4 4.79% 9750% 0% 6177870 2.4702 129.08 0.4 0% 0 0% 0 0% 0 0% 0%
20230526 38 38.62 36.15 37.6 -1.52% 9999.99% 0% 4782394 1.791 97.87 0.37 0% 0 0% 0 0% 0 0% 0%
20230525 36.02 38.2 36.02 38.18 3.78% 9999.99% 0% 5405702 2.0181 104.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 35.61 37.19 34.55 36.79 3.08% 9999.99% 0% 4687360 1.685 74.58 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 36.2 36.49 35.48 35.69 -1.03% 9813.89% 0% 2360111 0.844 31.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 36.2 36.96 35.65 36.06 -1.56% 9916.67% 0% 2993654 1.0829 34.23 0.36 0% 0 0% 0 0% 0 0% 0%
20230519 37.03 37.41 35.86 36.63 -1.43% 9800% 0% 3611981 1.3206 36.97 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 37.5 38.17 36.67 37.16 -1.43% 9943.24% 0% 5537336 2.0624 52.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 35.33 39.19 35 37.7 6.98% 9999.99% 0% 9314472 3.4721 84.85 0.37 0% 0 0% 0 0% 0 0% 0%
20230516 36.3 36.41 35.02 35.24 -2.84% 9688.89% 0% 3629399 1.2942 32.04 0.36 0% 0 0% 0 0% 0 0% 0%
20230515 36.05 36.95 35.22 36.27 -0.68% 9975% 0% 4805997 1.7324 39.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230510 38.45 39.37 37.72 38.8 1.04% 9848.72% 0% 7002101 2.705 59.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230509 42.33 43.57 38.4 38.4 -10.74% 9500% 0% 12857963 5.1926 101.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230508 45.91 46.98 42.1 43.02 -5.78% 9677.27% 0% 12463377 5.4845 114.18 0.44 0% 0 0% 0 0% 0 0% 0%
20230505 45 50.66 44.1 45.66 0.55% 9614.89% 0% 12816304 5.9966 135.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 43.46 46.54 41.58 45.41 5.6% 9991.11% 0% 11353252 5.0563 126.11 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 39.58 45.23 38 43 11.08% 9999.99% 0% 11483938 4.7559 125.7 0.41 0% 0 0% 0 0% 0 0% 0%
20230427 41.1 44.29 38 38.71 -6.63% 9577.5% 0% 9435532 3.8162 113.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 40.2 42.19 39.09 41.46 -2.45% 9999.99% 0% 6909503 2.8194 93.63 0.41 0% 0 0% 0 0% 0 0% 0%
20230425 40.3 42.7 39.51 42.5 6.25% 9999.99% 0% 10853435 4.4789 161.91 0.41 0% 0 0% 0 0% 0 0% 0%
20230424 40.8 43.3 37.96 40 -3.05% 9900% 0% 12747072 5.0883 213.61 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 37 41.26 34.99 41.26 20.01% 9999.99% 0% 16610750 6.573 339.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230420 33 34.38 32 34.38 20% 9999.99% 0% 6506036 2.1927 163.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230419 27.84 28.93 27.02 28.65 1.96% 9999.99% 0% 5361128 1.5067 124.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230418 28.55 28.91 27.5 28.1 -3.1% 9935.71% 0% 6298403 1.7774 147.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230417 24.38 29.13 24.38 29 19.15% 9999.99% 0% 10195156 2.8053 262.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230414 23.96 24.64 23.72 24.34 1.42% 9999.99% 0% 2071155 0.5034 58.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230413 23.99 24.17 23.64 24 0.46% 9900% 0% 1462975 0.3492 40.08 0.24 0% 0 0% 0 0% 0 0% 0%
20230412 24.2 24.48 23.8 23.89 -1.81% 9854.17% 0% 1961389 0.472 51.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230411 24.54 25.03 23.97 24.33 -0.86% 9999.99% 0% 2735918 0.6676 66.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230410 24.66 25.45 24.45 24.54 -0.93% 9716% 0% 2426798 0.6027 60.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230407 24.7 25.45 24.29 24.77 0% 9808% 0% 2676723 0.6638 62.96 0.25 0% 0 0% 0 0% 0 0% 0%
20230406 25.19 25.28 24.63 24.77 -2.79% 9808% 0% 3646152 0.906 82.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230404 24.2 25.54 24.08 25.48 5.73% 9999.99% 0% 5477993 1.3693 120.22 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 24.01 24.55 23.71 24.1 -1.31% 9941.67% 0% 2620336 0.6303 52.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230331 24.1 24.97 23.93 24.42 2.35% 9999.99% 0% 3353620 0.8189 58.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230330 23.98 24.17 23.42 23.86 -1.32% 9841.67% 0% 2387226 0.5674 35.19 0.24 0% 0 0% 0 0% 0 0% 0%
20230329 23.89 25.1 23.74 24.18 0.04% 9975% 0% 3282184 0.7992 43.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230328 23.41 25.23 23.41 24.17 2.81% 9970.83% 0% 5171620 1.262 60.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230327 23.75 24 22.46 23.51 -1.14% 9695.83% 0% 2602635 0.6132 28 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 24.33 24.8 23.74 23.78 -2.94% 9808.33% 0% 4509758 1.0793 47.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.41 25.12 23.71 24.5 1.32% 9700% 0% 4981552 1.2221 56.87 0.25 0% 0 0% 0 0% 0 0% 0%
20230322 24.66 25.06 24.18 24.18 -2.26% 9975% 0% 5525650 1.3504 59.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230321 25.39 25.39 23.69 24.74 -2.52% 9999.99% 0% 9073453 2.2213 99.17 0.24 0% 0 0% 0 0% 0 0% 0%
20230320 27 27.2 25.18 25.38 -7.1% 9661.54% 0% 10515528 2.7448 132.71 0.26 0% 0 0% 0 0% 0 0% 0%
20230317 26.36 27.63 25.83 27.32 1.19% 9999.99% 0% 10587102 2.8421 151.64 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 27.4 27.88 26.4 27 -1.28% 9900% 0% 9699569 2.6304 161.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 24.58 27.52 24.06 27.35 9.4% 9999.99% 0% 12918832 3.3759 241.38 0.26 0% 0 0% 0 0% 0 0% 0%
20230314 22.53 25.19 22.53 25 9.12% 9999.99% 0% 10097619 2.4409 219.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230313 22.78 23.28 22.33 22.91 4.37% 9860.87% 0% 7170267 1.6393 183.97 0.23 0% 0 0% 0 0% 0 0% 0%
20230310 21.89 22 21.44 21.95 0.37% 9877.27% 0% 3441139 0.7477 99.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230309 21.42 22.4 21.39 21.87 3.21% 9840.91% 0% 6600989 1.4483 212.69 0.22 0% 0 0% 0 0% 0 0% 0%
20230308 20.03 21.67 19.96 21.19 5.95% 9990.48% 0% 4873384 1.0216 181.8 0.21 0% 0 0% 0 0% 0 0% 0%
20230307 20.44 20.59 19.95 20 -2.3% 9900% 0% 2162462 0.4381 93.37 0.2 0% 0 0% 0 0% 0 0% 0%
20230306 19.99 20.77 19.99 20.47 2.76% 9999.99% 0% 3819105 0.7822 180.54 0.2 0% 0 0% 0 0% 0 0% 0%
20230303 19.74 20.01 19.54 19.92 1.84% 9860% 0% 2055925 0.4077 110.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230302 19.45 19.84 19.45 19.56 -0.15% 9680% 0% 892563 0.1756 51.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230301 19.64 19.83 19.28 19.59 0.62% 9695% 0% 1340781 0.2635 80.3 0.2 0% 0 0% 0 0% 0 0% 0%
20230228 19.39 19.75 19.27 19.47 0.57% 9999.99% 0% 685229 0.1336 44.55 0.19 0% 0 0% 0 0% 0 0% 0%
20230227 19.69 19.91 19.08 19.36 -1.48% 9580% 0% 897743 0.1761 64.53 0.2 0% 0 0% 0 0% 0 0% 0%
20230224 19.8 19.8 19.48 19.65 -0.51% 9725% 0% 523589 0.1028 40.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230223 19.78 19.85 19.6 19.75 0.2% 9775% 0% 830976 0.164 66.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230222 19.57 19.75 19.47 19.71 0.56% 9755% 0% 622314 0.1224 52.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230221 19.44 19.78 19.26 19.6 0.93% 9700% 0% 849369 0.1664 71.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230220 18.9 19.47 18.88 19.42 2.59% 9999.99% 0% 1150759 0.2219 95.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230217 18.93 19.18 18.89 18.93 0.16% 9863.16% 0% 595408 0.1134 50.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230216 19.44 19.5 18.79 18.9 -2.78% 9847.37% 0% 886350 0.1699 75.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230215 19.57 19.57 19.3 19.44 -0.21% 9999.99% 0% 579685 0.1126 51.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230214 19.49 19.57 19.32 19.48 0.21% 9999.99% 0% 451888 0.0879 41.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230213 19.18 19.54 19.16 19.44 1.14% 9999.99% 0% 695950 0.1353 62.34 0.19 0% 0 0% 0 0% 0 0% 0%
20230210 19.3 19.35 19.06 19.22 0.05% 9999.99% 0% 357295 0.0685 30.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230209 19 19.23 18.96 19.21 1.11% 9999.99% 0% 527651 0.101 45.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230208 19.25 19.27 18.95 19 -1.14% 9900% 0% 477503 0.0912 40.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230207 19.05 19.24 18.95 19.22 1.05% 9999.99% 0% 690601 0.1321 60.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230206 18.94 19.06 18.75 19.02 0.42% 9910.53% 0% 614356 0.1167 56.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230203 18.99 19.07 18.67 18.94 -0.26% 9868.42% 0% 703764 0.1328 65.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230202 19.06 19.06 18.9 18.99 -0.05% 9894.74% 0% 611923 0.1161 60.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230201 18.84 19.04 18.74 19 1.12% 9900% 0% 706120 0.1336 73.07 0.19 0% 0 0% 0 0% 0 0% 0%
20230131 18.64 18.88 18.51 18.79 0.7% 9789.47% 0% 722085 0.1354 79 0.19 0% 0 0% 0 0% 0 0% 0%
20230130 18.56 18.67 18.5 18.66 1.19% 9721.05% 0% 633529 0.1178 73.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230120 18.33 18.44 18.23 18.44 0.77% 9999.99% 0% 611535 0.1122 76.64 0.18 0% 0 0% 0 0% 0 0% 0%
20230119 18.16 18.35 18.13 18.3 0.22% 9999.99% 0% 582585 0.1063 115.25 0.18 0% 0 0% 0 0% 0 0% 0%
20230118 18.26 18.34 18.12 18.26 0% 9999.99% 0% 369047 0.0673 45.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230117 18.09 18.33 18.02 18.26 1.33% 9999.99% 0% 470837 0.0857 55.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230116 17.94 18.15 17.71 18.02 1.24% 9911.11% 0% 620328 0.1119 71.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230113 17.95 17.99 17.6 17.8 -0.17% 9788.89% 0% 381997 0.0678 45.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230112 18.05 18.14 17.79 17.83 -1.22% 9805.56% 0% 456115 0.0819 56.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230111 18.36 18.36 18.03 18.05 -0.44% 9927.78% 0% 210792 0.0382 27.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230110 18.42 18.42 18.11 18.13 -0.82% 9972.22% 0% 185423 0.0338 23.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230109 18.29 18.41 18.19 18.28 0.44% 9999.99% 0% 309960 0.0567 39.04 0.18 0% 0 0% 0 0% 0 0% 0%
20230106 18.29 18.37 18.16 18.2 -0.49% 9999.99% 0% 274074 0.0501 35.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230105 18.08 18.46 17.95 18.29 1.22% 9999.99% 0% 807459 0.1477 111.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230104 17.93 18.13 17.91 18.07 0.33% 9938.89% 0% 339564 0.0613 51.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230103 17.55 18.1 17.53 18.01 2.39% 9905.56% 0% 384119 0.0687 61.18 0.18 0% 0 0% 0 0% 0 0% 0%
20221230 17.59 17.68 17.43 17.59 0.98% 9672.22% 0% 187638 0.033 47.29 0.18 0% 0 0% 0 0% 0 0% 0%
20221229 17.41 17.63 17.4 17.42 -0.74% 9999.99% 0% 216864 0.0379 30.85 0.17 0% 0 0% 0 0% 0 0% 0%
20221228 17.68 17.7 17.49 17.55 -0.85% 9650% 0% 218991 0.0385 30.81 0.18 0% 0 0% 0 0% 0 0% 0%
20221227 17.55 17.75 17.5 17.7 1.32% 9733.33% 0% 281699 0.0497 38.43 0.18 0% 0 0% 0 0% 0 0% 0%
20221226 17.34 17.56 17.22 17.47 0.75% 9999.99% 0% 306920 0.0536 40.56 0.17 0% 0 0% 0 0% 0 0% 0%
20221223 17.55 17.58 17.15 17.34 -1.31% 9999.99% 0% 397952 0.0692 49.1 0.17 0% 0 0% 0 0% 0 0% 0%
20221222 17.95 17.95 17.55 17.57 -1.62% 9661.11% 0% 343110 0.0609 38.25 0.18 0% 0 0% 0 0% 0 0% 0%
20221221 17.92 17.92 17.63 17.86 0.45% 9822.22% 0% 286752 0.051 29.94 0.18 0% 0 0% 0 0% 0 0% 0%
20221220 17.7 17.92 17.55 17.78 0.62% 9777.78% 0% 302886 0.0539 27.62 0.18 0% 0 0% 0 0% 0 0% 0%
20221219 18.25 18.27 17.61 17.67 -2.38% 9716.67% 0% 605179 0.1077 48.62 0.18 0% 0 0% 0 0% 0 0% 0%
20221216 18.67 18.67 18.02 18.1 -3.05% 9955.56% 0% 810941 0.1483 56.03 0.18 0% 0 0% 0 0% 0 0% 0%
20221215 18.5 18.68 18.5 18.67 0.54% 9726.32% 0% 365860 0.0681 24.63 0.19 0% 0 0% 0 0% 0 0% 0%
20221214 18.87 18.87 18.52 18.57 -0.64% 9673.68% 0% 472121 0.0881 38.72 0.19 0% 0 0% 0 0% 0 0% 0%
20221213 18.86 19.14 18.63 18.69 -1.01% 9736.84% 0% 529734 0.0994 33.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221212 19.15 19.25 18.87 18.88 -1.72% 9836.84% 0% 696999 0.1323 43.41 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 19.33 19.47 19.11 19.21 -0.57% 9999.99% 0% 811476 0.1565 22.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221208 19.49 19.58 19.3 19.32 -0.92% 9999.99% 0% 557920 0.1081 34.48 0.19 0% 0 0% 0 0% 0 0% 0%
20221207 19.67 19.79 19.4 19.5 -1.12% 9650% 0% 1050342 0.2055 63.44 0.2 0% 0 0% 0 0% 0 0% 0%
20221206 19.99 20.02 19.67 19.72 -1.84% 9760% 0% 1240239 0.2455 71.1 0.2 0% 0 0% 0 0% 0 0% 0%
20221205 19.54 20.27 19.47 20.09 2.97% 9945% 0% 2463303 0.4913 140.24 0.2 0% 0 0% 0 0% 0 0% 0%
20221202 19.31 19.56 19.22 19.51 1.09% 9999.99% 0% 1074052 0.2087 68.05 0.19 0% 0 0% 0 0% 0 0% 0%
20221201 19 19.39 19 19.3 1.85% 9999.99% 0% 1030790 0.1985 65.15 0.19 0% 0 0% 0 0% 0 0% 0%
20221130 19.25 19.3 18.93 18.95 -0.63% 9873.68% 0% 649596 0.1238 39.69 0.19 0% 0 0% 0 0% 0 0% 0%
20221129 18.75 19.21 18.36 19.07 2.42% 9936.84% 0% 949037 0.1797 56.6 0.19 0% 0 0% 0 0% 0 0% 0%
20221128 19 19.03 18.51 18.62 -2.77% 9700% 0% 1244186 0.2329 71.28 0.19 0% 0 0% 0 0% 0 0% 0%
20221125 19.21 19.49 19.14 19.15 -0.67% 9978.95% 0% 1075861 0.2078 60.97 0.19 0% 0 0% 0 0% 0 0% 0%
20221124 19.51 19.59 19.22 19.28 -1.58% 9999.99% 0% 1315604 0.255 73.8 0.19 0% 0 0% 0 0% 0 0% 0%
20221123 19.08 19.61 19.03 19.59 2.24% 9999.99% 0% 2411462 0.4671 137.2 0.19 0% 0 0% 0 0% 0 0% 0%
20221122 18.99 19.49 18.8 19.16 1.27% 9984.21% 0% 1942011 0.373 114.29 0.19 0% 0 0% 0 0% 0 0% 0%
20221121 18.86 18.99 18.71 18.92 0.16% 9857.89% 0% 547075 0.1031 30.43 0.19 0% 0 0% 0 0% 0 0% 0%
20221118 19.21 19.28 18.89 18.89 -1.41% 9842.11% 0% 977856 0.1859 52.04 0.19 0% 0 0% 0 0% 0 0% 0%
20221117 19.27 19.27 18.86 19.16 -0.42% 9984.21% 0% 1464569 0.2787 74.26 0.19 0% 0 0% 0 0% 0 0% 0%
20221116 19.5 19.53 19.17 19.24 -1.03% 9999.99% 0% 965905 0.1867 47.09 0.19 0% 0 0% 0 0% 0 0% 0%
20221115 19.48 19.5 19.23 19.44 -0.31% 9999.99% 0% 1233987 0.2391 57.57 0.19 0% 0 0% 0 0% 0 0% 0%
20221114 19.44 19.9 19.27 19.5 1.04% 9650% 0% 2113347 0.4136 97.42 0.2 0% 0 0% 0 0% 0 0% 0%
20221111 19.58 19.66 19.22 19.3 0.42% 9999.99% 0% 1200807 0.2329 55.46 0.19 0% 0 0% 0 0% 0 0% 0%
20221110 19.43 19.43 19.12 19.22 -0.98% 9999.99% 0% 1103618 0.2126 48.84 0.19 0% 0 0% 0 0% 0 0% 0%
20221109 19.63 19.96 19.36 19.41 -1.57% 9605% 0% 1656048 0.3234 69.79 0.2 0% 0 0% 0 0% 0 0% 0%
20221108 19.5 20.32 19.43 19.72 0.72% 9760% 0% 2336782 0.4646 95.23 0.2 0% 0 0% 0 0% 0 0% 0%
20221107 19.65 19.72 19.34 19.58 0.05% 9690% 0% 1391693 0.2715 54.54 0.2 0% 0 0% 0 0% 0 0% 0%
20221104 19.36 19.7 19.1 19.57 1.19% 9999.99% 0% 1932897 0.3751 72.68 0.19 0% 0 0% 0 0% 0 0% 0%
20221103 18.66 19.65 18.6 19.34 3.26% 9999.99% 0% 2481624 0.476 92.6 0.19 0% 0 0% 0 0% 0 0% 0%
20221102 18.81 19.07 18.58 18.73 -0.43% 9757.89% 0% 1656472 0.3117 65.32 0.19 0% 0 0% 0 0% 0 0% 0%
20221101 18.59 18.82 18.26 18.81 2.01% 9800% 0% 1689611 0.3132 69.06 0.19 0% 0 0% 0 0% 0 0% 0%
20221031 18.28 18.69 18.12 18.44 1.15% 9999.99% 0% 1470286 0.2712 61.99 0.18 0% 0 0% 0 0% 0 0% 0%
20221028 18.66 18.88 18.21 18.23 -3.03% 9999.99% 0% 1834363 0.3379 78.83 0.18 0% 0 0% 0 0% 0 0% 0%
20221027 18.87 18.96 18.57 18.8 -0.63% 9794.74% 0% 2168223 0.4059 100.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221026 19.06 19.18 18.5 18.92 0.64% 9857.89% 0% 2946994 0.5526 148.88 0.19 0% 0 0% 0 0% 0 0% 0%
20221025 18.1 19.21 18.02 18.8 3.41% 9794.74% 0% 3229416 0.5991 182.25 0.19 0% 0 0% 0 0% 0 0% 0%
20221024 18.1 18.93 18 18.18 -0.05% 9468.42% 0% 2517281 0.4659 168.07 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 17.73 18.6 17.67 18.19 2.36% 9999.99% 0% 2207094 0.4038 170.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.71 17.95 17.53 17.77 -0.45% 9772.22% 0% 755870 0.134 65 0.18 0% 0 0% 0 0% 0 0% 0%
20221019 17.87 18.07 17.78 17.85 -0.28% 9816.67% 0% 783237 0.1401 70.16 0.18 0% 0 0% 0 0% 0 0% 0%
20221018 18.05 18.1 17.6 17.9 0.17% 9844.44% 0% 1285911 0.2299 117.72 0.18 0% 0 0% 0 0% 0 0% 0%
20221017 17.8 18.07 17.55 17.87 1.94% 9827.78% 0% 1626867 0.2903 163.89 0.18 0% 0 0% 0 0% 0 0% 0%
20220720 18.4 19.09 18.28 18.99 3.66% 9894.74% 0% 1577542 0.2964 147.17 0.19 0% 0 0% 0 0% 0 0% 0%
20220719 18.18 18.38 17.99 18.32 1.72% 9999.99% 0% 1100044 0.2008 111.82 0.18 0% 0 0% 0 0% 0 0% 0%
20220718 17.66 18.08 17.66 18.01 1.98% 9905.56% 0% 1013575 0.1817 103.08 0.18 0% 0 0% 0 0% 0 0% 0%
20220715 17.93 18.15 17.65 17.66 -1.78% 9711.11% 0% 904160 0.1614 92.84 0.18 0% 0 0% 0 0% 0 0% 0%
20220714 17.77 18.12 17.77 17.98 0.67% 9888.89% 0% 740041 0.1329 78.15 0.18 0% 0 0% 0 0% 0 0% 0%
20220713 17.56 17.87 17.41 17.86 1.71% 9822.22% 0% 633632 0.1124 65.56 0.18 0% 0 0% 0 0% 0 0% 0%
20220712 18 18 17.56 17.56 -2.44% 9655.56% 0% 776102 0.1373 76.33 0.18 0% 0 0% 0 0% 0 0% 0%
20220711 17.8 18.14 17.68 18 0.67% 9900% 0% 980559 0.1758 91.92 0.18 0% 0 0% 0 0% 0 0% 0%
20220708 18.01 18.11 17.88 17.88 -0.45% 9833.33% 0% 472770 0.0849 44.14 0.18 0% 0 0% 0 0% 0 0% 0%
20220707 17.85 18.18 17.82 17.96 -0.66% 9877.78% 0% 441437 0.0794 39.67 0.18 0% 0 0% 0 0% 0 0% 0%
20220706 18.01 18.2 17.92 18.08 0% 9944.44% 0% 461217 0.0831 37.1 0.18 0% 0 0% 0 0% 0 0% 0%
20220705 18.39 18.39 17.85 18.08 -1.31% 9944.44% 0% 836832 0.1511 62.08 0.18 0% 0 0% 0 0% 0 0% 0%
20220704 18.26 18.45 18.01 18.32 0.33% 9999.99% 0% 809027 0.1467 59.61 0.18 0% 0 0% 0 0% 0 0% 0%
20220701 18.28 18.52 18 18.26 -0.49% 9999.99% 0% 584151 0.1067 42.76 0.18 0% 0 0% 0 0% 0 0% 0%
20220630 18.25 18.59 18.21 18.35 0.22% 9999.99% 0% 794053 0.1459 56.69 0.18 0% 0 0% 0 0% 0 0% 0%
20220629 18.75 18.84 18.29 18.31 -2.86% 9536.84% 0% 897128 0.1661 61.15 0.19 0% 0 0% 0 0% 0 0% 0%
20220628 18.89 18.92 18.45 18.85 0.75% 9821.05% 0% 1189587 0.2225 78.19 0.19 0% 0 0% 0 0% 0 0% 0%
20220627 18.6 18.96 18.6 18.71 -0.21% 9747.37% 0% 853724 0.1602 55.24 0.19 0% 0 0% 0 0% 0 0% 0%
20220624 18.52 18.82 18.51 18.75 0.05% 9768.42% 0% 833695 0.1557 51.77 0.19 0% 0 0% 0 0% 0 0% 0%
20220623 18.22 18.84 17.84 18.74 5.1% 9999.99% 0% 1529665 0.2818 90.81 0.18 0% 0 0% 0 0% 0 0% 0%
20220622 18.11 18.28 17.78 17.83 -2.41% 9805.56% 0% 1492754 0.2684 82.5 0.18 0% 0 0% 0 0% 0 0% 0%
20220621 18.43 18.75 18.2 18.27 -0.87% 9999.99% 0% 1043789 0.1926 49.93 0.18 0% 0 0% 0 0% 0 0% 0%
20220620 18.38 18.67 18.28 18.43 0.27% 9999.99% 0% 792757 0.1465 30.66 0.18 0% 0 0% 0 0% 0 0% 0%
20220617 18.39 18.54 18.18 18.38 0.82% 9999.99% 0% 1031755 0.1895 30.75 0.18 0% 0 0% 0 0% 0 0% 0%
20220616 18.6 18.8 18.08 18.23 -2.04% 9999.99% 0% 1569960 0.2877 40.48 0.18 0% 0 0% 0 0% 0 0% 0%
20220615 18.77 19.08 18.51 18.86 0.48% 9826.32% 0% 1641278 0.3084 41.73 0.19 0% 0 0% 0 0% 0 0% 0%
20220614 19.05 19.1 18.3 18.77 -1.31% 9778.95% 0% 1588795 0.2964 38.57 0.19 0% 0 0% 0 0% 0 0% 0%
20220613 19.01 19.4 18.81 19.02 0.85% 9910.53% 0% 1641509 0.3138 41.89 0.19 0% 0 0% 0 0% 0 0% 0%
20220610 18.65 19.06 18.65 18.86 0.53% 9826.32% 0% 1448009 0.2732 37.46 0.19 0% 0 0% 0 0% 0 0% 0%
20220609 19.5 19.78 18.76 18.76 -5.06% 9773.68% 0% 2479584 0.4736 66.72 0.19 0% 0 0% 0 0% 0 0% 0%
20220608 20.74 20.74 19.4 19.76 -3.33% 9780% 0% 4292942 0.8523 127.63 0.2 0% 0 0% 0 0% 0 0% 0%
20220607 21.26 21.79 20.28 20.44 -3.99% 9633.33% 0% 5177466 1.0816 182.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220606 20.05 22 20.05 21.29 4.26% 9999.99% 0% 6992515 1.487 304.07 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.26 20.5 19.26 20.42 6.69% 9999.99% 0% 5542009 1.1126 326.59 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 18.5 19.38 18.5 19.14 1.54% 9973.68% 0% 3000535 0.5736 247.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220531 17.9 19.47 17.66 18.85 5.84% 9821.05% 0% 3287956 0.6188 339 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 17.52 17.85 17.42 17.81 1.77% 9794.44% 0% 673222 0.1194 95.19 0.18 0% 0 0% 0 0% 0 0% 0%
20220527 17.6 17.73 17.25 17.5 0.46% 9622.22% 0% 606361 0.1063 80.52 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 16.9 17.51 16.9 17.42 1.87% 9999.99% 0% 589279 0.1024 80.11 0.17 0% 0 0% 0 0% 0 0% 0%
20220525 16.95 17.28 16.8 17.1 0.77% 9958.82% 0% 408253 0.0698 54.76 0.17 0% 0 0% 0 0% 0 0% 0%
20220524 17.5 17.73 16.96 16.97 -3.63% 9882.35% 0% 678764 0.1174 86.4 0.17 0% 0 0% 0 0% 0 0% 0%
20220523 17.49 17.68 17.3 17.61 1.21% 9683.33% 0% 431047 0.0756 55.52 0.18 0% 0 0% 0 0% 0 0% 0%
20220520 17.35 17.46 17.23 17.4 1.16% 9999.99% 0% 485281 0.0843 61.56 0.17 0% 0 0% 0 0% 0 0% 0%
20220519 17.23 17.24 17 17.2 -0.17% 9999.99% 0% 307348 0.0527 36.7 0.17 0% 0 0% 0 0% 0 0% 0%
20220518 17.24 17.33 17.02 17.23 0.64% 9999.99% 0% 609384 0.1047 67.6 0.17 0% 0 0% 0 0% 0 0% 0%
20220517 17.22 17.34 17.05 17.12 -1.33% 9970.59% 0% 374254 0.0641 39.96 0.17 0% 0 0% 0 0% 0 0% 0%
20220516 17.13 17.5 17.13 17.35 1.23% 9999.99% 0% 948184 0.1645 92.7 0.17 0% 0 0% 0 0% 0 0% 0%
20220513 17.15 17.23 17.01 17.14 0% 9982.35% 0% 351432 0.0602 35.53 0.17 0% 0 0% 0 0% 0 0% 0%
20220512 17.12 17.25 16.89 17.14 0.76% 9982.35% 0% 531641 0.0908 52.68 0.17 0% 0 0% 0 0% 0 0% 0%
20220511 17.01 17.27 16.95 17.01 -0.7% 9905.88% 0% 735495 0.126 68.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220510 16.61 17.18 16.61 17.13 1.3% 9976.47% 0% 708287 0.1206 68.54 0.17 0% 0 0% 0 0% 0 0% 0%
20220509 16.53 16.96 16.53 16.91 2.05% 9847.06% 0% 623408 0.1049 61.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220506 16.19 16.88 16.01 16.57 1.1% 9647.06% 0% 1009059 0.1678 100.59 0.17 0% 0 0% 0 0% 0 0% 0%
20220505 15.85 16.62 15.85 16.39 3.67% 9999.99% 0% 975516 0.1597 99.76 0.16 0% 0 0% 0 0% 0 0% 0%
20220429 15.11 15.99 15.11 15.81 3.54% 9781.25% 0% 950554 0.1494 101.28 0.16 0% 0 0% 0 0% 0 0% 0%
20220428 15.35 15.85 15.1 15.27 4.66% 9999.99% 0% 1276398 0.1978 145.95 0.15 0% 0 0% 0 0% 0 0% 0%
20220427 14.4 14.6 14.06 14.59 1.11% 9999.99% 0% 526770 0.0753 64.59 0.14 0% 0 0% 0 0% 0 0% 0%
20220426 14.72 14.88 14.4 14.43 -2.1% 9520% 0% 512777 0.0754 67.35 0.15 0% 0 0% 0 0% 0 0% 0%
20220425 16.18 16.18 14.71 14.74 -9.18% 9726.67% 0% 885300 0.1358 125.93 0.15 0% 0 0% 0 0% 0 0% 0%
20220422 16.21 16.36 16.02 16.23 -0.18% 9999.99% 0% 298555 0.0482 50.38 0.16 0% 0 0% 0 0% 0 0% 0%
20220421 16.75 16.82 16.21 16.26 -2.69% 9464.71% 0% 561652 0.0927 93.74 0.17 0% 0 0% 0 0% 0 0% 0%
20220420 16.65 16.82 16.56 16.71 0.18% 9729.41% 0% 293079 0.0489 48.99 0.17 0% 0 0% 0 0% 0 0% 0%
20220419 16.76 16.87 16.65 16.68 -0.48% 9711.76% 0% 265903 0.0445 43.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220418 16.51 16.78 16.51 16.76 -0.18% 9758.82% 0% 324201 0.054 53.63 0.17 0% 0 0% 0 0% 0 0% 0%
20220415 16.92 16.92 16.65 16.79 -0.36% 9776.47% 0% 282813 0.0474 46.05 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 16.82 16.96 16.73 16.85 0.18% 9811.76% 0% 254294 0.0429 39.92 0.17 0% 0 0% 0 0% 0 0% 0%
20220413 16.86 16.97 16.7 16.82 -0.24% 9794.12% 0% 268350 0.0453 41.48 0.17 0% 0 0% 0 0% 0 0% 0%
20220412 16.58 16.88 16.54 16.86 1.69% 9817.65% 0% 288684 0.0482 43.37 0.17 0% 0 0% 0 0% 0 0% 0%
20220411 16.95 17.24 16.58 16.58 -2.18% 9652.94% 0% 508280 0.0853 75.14 0.17 0% 0 0% 0 0% 0 0% 0%
20220408 16.81 17.06 16.72 16.95 0.41% 9870.59% 0% 527361 0.0892 76.48 0.17 0% 0 0% 0 0% 0 0% 0%
20220407 17.1 17.14 16.8 16.88 -1.29% 9829.41% 0% 484930 0.0822 65.49 0.17 0% 0 0% 0 0% 0 0% 0%
20220401 16.87 16.98 16.8 16.87 0% 9823.53% 0% 445966 0.0752 59 0.17 0% 0 0% 0 0% 0 0% 0%
20220331 16.86 17.02 16.83 16.87 -0.24% 9823.53% 0% 472683 0.0801 63.5 0.17 0% 0 0% 0 0% 0 0% 0%
20220330 16.78 16.98 16.64 16.91 1.14% 9847.06% 0% 366273 0.0619 46.39 0.17 0% 0 0% 0 0% 0 0% 0%
20220329 16.95 17.07 16.6 16.72 -1.7% 9735.29% 0% 515184 0.0866 60.4 0.17 0% 0 0% 0 0% 0 0% 0%
20220328 16.95 17.09 16.75 17.01 0.35% 9905.88% 0% 329473 0.0558 37.32 0.17 0% 0 0% 0 0% 0 0% 0%
20220325 17.03 17.15 16.92 16.95 -0.47% 9870.59% 0% 400648 0.0683 44.82 0.17 0% 0 0% 0 0% 0 0% 0%
20220324 17.25 17.29 17.02 17.03 -1.84% 9917.65% 0% 485990 0.0832 54.48 0.17 0% 0 0% 0 0% 0 0% 0%
20220323 17.4 17.59 17.21 17.35 -1.14% 9999.99% 0% 708387 0.1233 77.34 0.17 0% 0 0% 0 0% 0 0% 0%
20220322 17.4 17.88 17.4 17.55 1.68% 9650% 0% 976422 0.1726 105.78 0.18 0% 0 0% 0 0% 0 0% 0%
20220321 17.25 17.28 17.1 17.26 0.29% 9999.99% 0% 632136 0.1087 67.8 0.17 0% 0 0% 0 0% 0 0% 0%
20220318 17.45 17.45 17 17.21 0.06% 9999.99% 0% 347690 0.0597 35.98 0.17 0% 0 0% 0 0% 0 0% 0%
20220317 17.26 17.44 17.11 17.2 0.58% 9999.99% 0% 705721 0.1218 66.42 0.17 0% 0 0% 0 0% 0 0% 0%
20220316 17.08 17.22 16.51 17.1 1.12% 9958.82% 0% 832763 0.1407 79.63 0.17 0% 0 0% 0 0% 0 0% 0%
20220315 17.69 17.78 16.9 16.91 -4.57% 9847.06% 0% 715894 0.1232 67.47 0.17 0% 0 0% 0 0% 0 0% 0%
20220311 18.07 18.18 17.61 18.11 -0.17% 9961.11% 0% 442161 0.0792 43.93 0.18 0% 0 0% 0 0% 0 0% 0%
20220310 18.27 18.35 18.08 18.14 1.4% 9977.78% 0% 363847 0.0662 34.2 0.18 0% 0 0% 0 0% 0 0% 0%
20220309 18.36 18.36 17.5 17.89 -1.32% 9838.89% 0% 662896 0.1186 56.17 0.18 0% 0 0% 0 0% 0 0% 0%
20220308 18.57 18.64 18.13 18.13 -2.37% 9972.22% 0% 657686 0.1205 55.56 0.18 0% 0 0% 0 0% 0 0% 0%
20220307 18.84 19.12 18.48 18.57 -2.37% 9673.68% 0% 713567 0.1331 56.19 0.19 0% 0 0% 0 0% 0 0% 0%
20220304 19.39 19.39 18.88 19.02 -1.91% 9910.53% 0% 852300 0.1627 64.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220303 19.3 19.67 19.19 19.39 0.83% 9999.99% 0% 965188 0.1871 66.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220302 19.19 19.3 19.06 19.23 0.21% 9999.99% 0% 377767 0.0726 27.4 0.19 0% 0 0% 0 0% 0 0% 0%
20220301 18.85 19.75 18.78 19.19 2.18% 9999.99% 0% 1027858 0.198 74.99 0.19 0% 0 0% 0 0% 0 0% 0%
20220228 18.88 18.94 18.55 18.78 -0.53% 9784.21% 0% 582639 0.109 43.04 0.19 0% 0 0% 0 0% 0 0% 0%
20220225 18.81 19.08 18.56 18.88 2% 9836.84% 0% 826353 0.1563 61.11 0.19 0% 0 0% 0 0% 0 0% 0%
20220224 19.11 19.28 18.44 18.51 -3.59% 9642.11% 0% 1026774 0.1937 77.21 0.19 0% 0 0% 0 0% 0 0% 0%
20220223 19.17 19.45 19.1 19.2 0.05% 9999.99% 0% 845779 0.1625 68.64 0.19 0% 0 0% 0 0% 0 0% 0%
20220222 19.37 19.98 19.07 19.19 -0.98% 9999.99% 0% 1381987 0.2689 116.21 0.19 0% 0 0% 0 0% 0 0% 0%
20220221 19.5 19.61 19.19 19.38 -1.77% 9999.99% 0% 1508046 0.2919 125.8 0.19 0% 0 0% 0 0% 0 0% 0%
20220218 18.78 20.1 18.65 19.73 4.67% 9765% 0% 2379940 0.4641 181.99 0.2 0% 0 0% 0 0% 0 0% 0%
20220217 19.14 19.14 18.8 18.85 -1.21% 9821.05% 0% 442443 0.0836 36.39 0.19 0% 0 0% 0 0% 0 0% 0%
20220216 18.93 19.14 18.8 19.08 1.27% 9942.11% 0% 433834 0.0827 33.72 0.19 0% 0 0% 0 0% 0 0% 0%
20220215 18.8 19.08 18.73 18.84 -0.42% 9815.79% 0% 518577 0.0978 38.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220214 19.08 19.17 18.76 18.92 -0.53% 9857.89% 0% 691898 0.1313 50.95 0.19 0% 0 0% 0 0% 0 0% 0%
20220211 19.06 19.22 18.72 19.02 -0.26% 9910.53% 0% 787868 0.1495 57.88 0.19 0% 0 0% 0 0% 0 0% 0%
20220210 19.08 19.17 18.85 19.07 0% 9936.84% 0% 457414 0.0871 33.23 0.19 0% 0 0% 0 0% 0 0% 0%
20220209 18.96 19.18 18.81 19.07 0.63% 9936.84% 0% 619120 0.118 43.48 0.19 0% 0 0% 0 0% 0 0% 0%
20211203 19.2 19.28 18.88 18.91 -1.51% 9852.63% 0% 1435095 0.2726 96.86 0.19 0% 0 0% 0 0% 0 0% 0%
20211202 18.75 19.43 18.58 19.2 2.4% 9999.99% 0% 2482391 0.4721 178.04 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 18.59 18.76 18.57 18.75 0.7% 9768.42% 0% 972056 0.1817 76.74 0.19 0% 0 0% 0 0% 0 0% 0%
20211130 18.21 18.68 18.21 18.62 0.92% 9700% 0% 812199 0.1505 65.38 0.19 0% 0 0% 0 0% 0 0% 0%
20211129 18.33 18.67 18.33 18.45 -0.43% 9999.99% 0% 444174 0.0819 36.81 0.18 0% 0 0% 0 0% 0 0% 0%
20211126 18.58 18.72 18.39 18.53 -0.64% 9652.63% 0% 613875 0.1136 49.13 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 18.54 18.74 18.54 18.65 0.27% 9715.79% 0% 516747 0.0963 41.26 0.19 0% 0 0% 0 0% 0 0% 0%
20211124 18.41 18.73 18.39 18.6 0.76% 9689.47% 0% 576631 0.1068 44.93 0.19 0% 0 0% 0 0% 0 0% 0%
20211123 18.57 18.71 18.42 18.46 -1.07% 9999.99% 0% 689990 0.1276 55.44 0.18 0% 0 0% 0 0% 0 0% 0%
20211122 18.72 18.83 18.57 18.66 0.32% 9721.05% 0% 680422 0.127 56.72 0.19 0% 0 0% 0 0% 0 0% 0%
20211119 18.57 18.63 18.41 18.6 0.65% 9689.47% 0% 441890 0.0819 37.49 0.19 0% 0 0% 0 0% 0 0% 0%
20211118 18.68 18.68 18.4 18.48 -0.91% 9626.32% 0% 441991 0.0819 39.67 0.19 0% 0 0% 0 0% 0 0% 0%
20211117 18.31 18.65 18.31 18.65 1.58% 9715.79% 0% 467330 0.0868 45.24 0.19 0% 0 0% 0 0% 0 0% 0%
20211116 18.61 18.72 18.3 18.36 -1.34% 9563.16% 0% 670496 0.1243 66.93 0.19 0% 0 0% 0 0% 0 0% 0%
20211115 18.48 18.77 18.42 18.61 1.03% 9694.74% 0% 944307 0.1758 96.76 0.19 0% 0 0% 0 0% 0 0% 0%
20211112 18.36 18.45 18.23 18.42 0.33% 9999.99% 0% 729610 0.1339 76.16 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 18.35 18.55 18.28 18.36 0.05% 9999.99% 0% 686554 0.1266 75.53 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 18.11 18.37 18.11 18.35 0.6% 9999.99% 0% 535067 0.0976 60.52 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 18.04 18.35 18.04 18.24 -0.05% 9999.99% 0% 458013 0.0835 53.14 0.18 0% 0 0% 0 0% 0 0% 0%
20211108 17.95 18.47 17.86 18.25 2.59% 9999.99% 0% 851256 0.1551 100.51 0.18 0% 0 0% 0 0% 0 0% 0%
20211105 17.89 17.95 17.76 17.79 -0.06% 9783.33% 0% 278713 0.0497 35.22 0.18 0% 0 0% 0 0% 0 0% 0%
20211104 17.85 17.94 17.7 17.8 0.23% 9788.89% 0% 398070 0.071 50.16 0.18 0% 0 0% 0 0% 0 0% 0%
20211103 17.98 18 17.7 17.76 -0.62% 9766.67% 0% 319579 0.0569 39.29 0.18 0% 0 0% 0 0% 0 0% 0%
20211102 18.08 18.08 17.73 17.87 -1.16% 9827.78% 0% 390339 0.07 48.76 0.18 0% 0 0% 0 0% 0 0% 0%
20211101 17.97 18.12 17.76 18.08 0.67% 9944.44% 0% 588926 0.1061 79.08 0.18 0% 0 0% 0 0% 0 0% 0%
20211029 17.73 18 17.56 17.96 1.87% 9877.78% 0% 423181 0.0754 61.21 0.18 0% 0 0% 0 0% 0 0% 0%
20211028 18.05 18.08 17.59 17.63 -1.29% 9694.44% 0% 445363 0.0795 66.3 0.18 0% 0 0% 0 0% 0 0% 0%
20211027 17.82 18.16 17.72 17.86 -0.67% 9822.22% 0% 339878 0.0608 53.67 0.18 0% 0 0% 0 0% 0 0% 0%
20211026 17.82 18.15 17.82 17.98 1.07% 9888.89% 0% 333095 0.06 54.71 0.18 0% 0 0% 0 0% 0 0% 0%
20211025 17.71 17.88 17.62 17.79 0.11% 9783.33% 0% 203927 0.0362 34.26 0.18 0% 0 0% 0 0% 0 0% 0%
20211022 17.75 17.9 17.71 17.77 -0.22% 9772.22% 0% 241113 0.0429 41.11 0.18 0% 0 0% 0 0% 0 0% 0%
20211021 17.99 18.12 17.75 17.81 -1.27% 9794.44% 0% 270277 0.0483 45.98 0.18 0% 0 0% 0 0% 0 0% 0%
20211020 18.01 18.05 17.85 18.04 0.89% 9922.22% 0% 239614 0.043 41.62 0.18 0% 0 0% 0 0% 0 0% 0%
20211019 18.06 18.06 17.86 17.88 -0.5% 9833.33% 0% 146732 0.0263 24.01 0.18 0% 0 0% 0 0% 0 0% 0%
20211018 18.18 18.18 17.83 17.97 -0.66% 9883.33% 0% 305563 0.0548 46.81 0.18 0% 0 0% 0 0% 0 0% 0%
20211015 18.18 18.22 18.04 18.09 -0.5% 9950% 0% 303601 0.055 39.51 0.18 0% 0 0% 0 0% 0 0% 0%
20211014 18.05 18.21 17.91 18.18 0.66% 9999.99% 0% 283876 0.0514 35.09 0.18 0% 0 0% 0 0% 0 0% 0%
20211013 17.93 18.09 17.85 18.06 0.73% 9933.33% 0% 246126 0.0443 28.55 0.18 0% 0 0% 0 0% 0 0% 0%
20211012 18.01 18.15 17.72 17.93 -0.72% 9861.11% 0% 340959 0.0611 37.1 0.18 0% 0 0% 0 0% 0 0% 0%
20211011 18.1 18.14 17.92 18.06 0.06% 9933.33% 0% 248857 0.045 25.92 0.18 0% 0 0% 0 0% 0 0% 0%
20211008 17.85 18.08 17.83 18.05 1.69% 9927.78% 0% 463235 0.0834 44.34 0.18 0% 0 0% 0 0% 0 0% 0%
20210930 17.58 17.85 17.58 17.75 1.08% 9761.11% 0% 439007 0.0777 39.5 0.18 0% 0 0% 0 0% 0 0% 0%
20210929 17.95 17.95 17.55 17.56 -1.57% 9655.56% 0% 608544 0.1076 52.71 0.18 0% 0 0% 0 0% 0 0% 0%
20210928 17.94 17.99 17.81 17.84 -0.45% 9811.11% 0% 308924 0.0552 26.38 0.18 0% 0 0% 0 0% 0 0% 0%
20210927 18.52 18.59 17.89 17.92 -3.24% 9855.56% 0% 881935 0.1603 71.11 0.18 0% 0 0% 0 0% 0 0% 0%
20210924 18.7 18.72 18.5 18.52 -0.86% 9647.37% 0% 526784 0.0978 45.05 0.19 0% 0 0% 0 0% 0 0% 0%
20210923 18.55 18.77 18.52 18.68 1.08% 9731.58% 0% 706606 0.1318 58.25 0.19 0% 0 0% 0 0% 0 0% 0%
20210922 18.36 18.57 18.36 18.48 -0.16% 9999.99% 0% 482192 0.0892 37.62 0.18 0% 0 0% 0 0% 0 0% 0%
20210917 18.52 18.52 18.31 18.51 0.6% 9999.99% 0% 569934 0.105 41.84 0.18 0% 0 0% 0 0% 0 0% 0%
20210916 18.45 18.64 18.3 18.4 0% 9999.99% 0% 715553 0.1321 50.76 0.18 0% 0 0% 0 0% 0 0% 0%
20210915 18.59 18.6 18.31 18.4 -0.43% 9999.99% 0% 606095 0.1115 42.78 0.18 0% 0 0% 0 0% 0 0% 0%
20210914 18.63 18.71 18.43 18.48 -0.32% 9626.32% 0% 665787 0.1238 46.96 0.19 0% 0 0% 0 0% 0 0% 0%
20210913 18.48 18.72 18.48 18.54 -0.05% 9657.89% 0% 653708 0.1215 46.29 0.19 0% 0 0% 0 0% 0 0% 0%
20210910 18.9 18.95 18.5 18.55 -1.7% 9663.16% 0% 1208949 0.2259 85.25 0.19 0% 0 0% 0 0% 0 0% 0%
20210909 18.83 18.93 18.74 18.87 0.27% 9831.58% 0% 780613 0.1469 57.08 0.19 0% 0 0% 0 0% 0 0% 0%
20210908 18.9 19.08 18.8 18.82 -1% 9805.26% 0% 1119722 0.2113 80.58 0.19 0% 0 0% 0 0% 0 0% 0%
20210907 19.1 19.23 18.91 19.01 -0.47% 9905.26% 0% 1188550 0.2258 86.73 0.19 0% 0 0% 0 0% 0 0% 0%
20210906 19.1 19.2 18.78 19.1 1.06% 9952.63% 0% 1328787 0.2527 99.38 0.19 0% 0 0% 0 0% 0 0% 0%
20210729 17.36 17.49 17.14 17.34 0.58% 9999.99% 0% 886202 0.1528 64.69 0.17 0% 0 0% 0 0% 0 0% 0%
20210728 17.72 17.72 17.12 17.24 -2.71% 9999.99% 0% 570148 0.0988 43.22 0.17 0% 0 0% 0 0% 0 0% 0%
20210727 17.72 17.98 17.6 17.72 0% 9744.44% 0% 517092 0.0921 40.38 0.18 0% 0 0% 0 0% 0 0% 0%
20210726 17.84 17.98 17.58 17.72 -0.84% 9744.44% 0% 524740 0.0931 38.89 0.18 0% 0 0% 0 0% 0 0% 0%
20210723 18.28 18.28 17.81 17.87 -1.92% 9827.78% 0% 712124 0.1286 52.31 0.18 0% 0 0% 0 0% 0 0% 0%
20210722 18.05 18.26 18.01 18.22 1.17% 9999.99% 0% 549698 0.0999 40.77 0.18 0% 0 0% 0 0% 0 0% 0%
20210721 17.99 18.15 17.81 18.01 0.56% 9905.56% 0% 489912 0.0882 35.53 0.18 0% 0 0% 0 0% 0 0% 0%
20210720 18.1 18.18 17.8 17.91 -1.32% 9850% 0% 680112 0.122 50.16 0.18 0% 0 0% 0 0% 0 0% 0%
20210719 18.53 18.59 18.1 18.15 -1.36% 9983.33% 0% 500889 0.0915 38.56 0.18 0% 0 0% 0 0% 0 0% 0%
20210716 18.33 18.62 18.33 18.4 0.38% 9999.99% 0% 344790 0.0637 27.65 0.18 0% 0 0% 0 0% 0 0% 0%
20210715 18.63 18.77 18.2 18.33 -2.29% 9999.99% 0% 781449 0.1439 61.1 0.18 0% 0 0% 0 0% 0 0% 0%
20210714 18.99 19.02 18.69 18.76 -1.37% 9773.68% 0% 686033 0.1292 52.91 0.19 0% 0 0% 0 0% 0 0% 0%
20210713 18.6 19.15 18.54 19.02 1.93% 9910.53% 0% 1431237 0.2711 109.87 0.19 0% 0 0% 0 0% 0 0% 0%
20210712 18.7 18.78 18.59 18.66 0.54% 9721.05% 0% 780430 0.1457 61.89 0.19 0% 0 0% 0 0% 0 0% 0%
20210709 18.59 18.69 18.46 18.56 0.16% 9668.42% 0% 518004 0.0962 39.24 0.19 0% 0 0% 0 0% 0 0% 0%
20210708 18.75 18.76 18.45 18.53 -0.64% 9652.63% 0% 598228 0.1109 45.08 0.19 0% 0 0% 0 0% 0 0% 0%
20210707 18.45 18.69 18.3 18.65 1.52% 9715.79% 0% 721691 0.1339 55.02 0.19 0% 0 0% 0 0% 0 0% 0%
20210706 18.3 18.4 18.14 18.37 0.38% 9999.99% 0% 371433 0.068 25.76 0.18 0% 0 0% 0 0% 0 0% 0%
20210705 18.07 18.36 18.07 18.3 0.66% 9999.99% 0% 465279 0.0849 27.48 0.18 0% 0 0% 0 0% 0 0% 0%
20210702 18.05 18.25 18.05 18.18 0.33% 9999.99% 0% 472507 0.0858 26.93 0.18 0% 0 0% 0 0% 0 0% 0%
20210701 18.67 18.79 17.91 18.12 -2.89% 9966.67% 0% 1067736 0.1959 61.91 0.18 0% 0 0% 0 0% 0 0% 0%
20210630 18.57 18.87 18.49 18.66 0.38% 9721.05% 0% 839434 0.1572 52 0.19 0% 0 0% 0 0% 0 0% 0%
20210629 18.66 18.74 18.52 18.59 -0.59% 9684.21% 0% 611037 0.1137 38.69 0.19 0% 0 0% 0 0% 0 0% 0%
20210628 18.36 18.97 18.26 18.7 1.91% 9742.11% 0% 1408742 0.2632 90.33 0.19 0% 0 0% 0 0% 0 0% 0%
20210625 18.43 18.47 18.26 18.35 0.05% 9999.99% 0% 560616 0.1029 37.4 0.18 0% 0 0% 0 0% 0 0% 0%
20210624 18.3 18.6 18.26 18.34 -0.81% 9999.99% 0% 722096 0.1325 48.82 0.18 0% 0 0% 0 0% 0 0% 0%
20210623 18.3 18.67 18.18 18.49 -1.33% 9999.99% 0% 1413179 0.2603 95.32 0.18 0% 0 0% 0 0% 0 0% 0%
20210622 18.08 19.88 17.97 18.74 4% 9763.16% 0% 3018441 0.5736 229.72 0.19 0% 0 0% 0 0% 0 0% 0%
20210621 17.85 18.02 17.75 18.02 0.95% 9911.11% 0% 593639 0.1062 52.25 0.18 0% 0 0% 0 0% 0 0% 0%
20210618 17.85 17.98 17.72 17.85 0.22% 9816.67% 0% 440677 0.0785 38.91 0.18 0% 0 0% 0 0% 0 0% 0%
20210617 17.79 17.86 17.65 17.81 0.11% 9794.44% 0% 408122 0.0726 35.24 0.18 0% 0 0% 0 0% 0 0% 0%
20210616 17.61 17.99 17.61 17.79 0.62% 9783.33% 0% 497206 0.0888 38.23 0.18 0% 0 0% 0 0% 0 0% 0%
20210615 17.81 17.86 17.61 17.68 -0.56% 9722.22% 0% 424356 0.0753 31.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210611 18.07 18.11 17.77 17.78 -1.28% 9777.78% 0% 601992 0.1078 43.51 0.18 0% 0 0% 0 0% 0 0% 0%
20210610 17.75 18.04 17.71 18.01 1.29% 9905.56% 0% 574625 0.103 41.72 0.18 0% 0 0% 0 0% 0 0% 0%
20210609 17.9 17.9 17.73 17.78 -0.67% 9777.78% 0% 470145 0.0838 34 0.18 0% 0 0% 0 0% 0 0% 0%
20210608 18.12 18.15 17.87 17.9 -1.38% 9844.44% 0% 673279 0.1209 50 0.18 0% 0 0% 0 0% 0 0% 0%
20210607 18.18 18.2 18.02 18.15 0.22% 9983.33% 0% 510778 0.0925 38.98 0.18 0% 0 0% 0 0% 0 0% 0%
20210604 18.26 18.47 18.07 18.11 -0.66% 9961.11% 0% 760211 0.139 59.28 0.18 0% 0 0% 0 0% 0 0% 0%
20210603 18.2 18.26 18.06 18.23 0.11% 9999.99% 0% 831879 0.1511 67.71 0.18 0% 0 0% 0 0% 0 0% 0%
20210602 17.97 18.46 17.83 18.21 1.56% 9999.99% 0% 1675414 0.3053 140.68 0.18 0% 0 0% 0 0% 0 0% 0%
20210601 17.67 17.99 17.66 17.93 1.53% 9861.11% 0% 964144 0.1724 90.35 0.18 0% 0 0% 0 0% 0 0% 0%
20210531 17.65 17.75 17.54 17.66 0.06% 9711.11% 0% 658029 0.1161 63.59 0.18 0% 0 0% 0 0% 0 0% 0%
20210528 17.82 17.9 17.6 17.65 -0.68% 9705.56% 0% 442570 0.0783 45.51 0.18 0% 0 0% 0 0% 0 0% 0%
20210527 17.64 17.9 17.5 17.77 0.97% 9772.22% 0% 764980 0.1358 80.52 0.18 0% 0 0% 0 0% 0 0% 0%
20210526 17.52 17.72 17.5 17.6 0.8% 9677.78% 0% 706590 0.1246 75.67 0.18 0% 0 0% 0 0% 0 0% 0%
20210525 17.3 17.52 17.27 17.46 0.92% 9999.99% 0% 433998 0.0755 45.18 0.17 0% 0 0% 0 0% 0 0% 0%
20210524 17.34 17.37 17.26 17.3 0.06% 9999.99% 0% 314164 0.0544 31.27 0.17 0% 0 0% 0 0% 0 0% 0%
20210521 17.45 17.47 17.27 17.29 -0.52% 9999.99% 0% 316839 0.0549 30.68 0.17 0% 0 0% 0 0% 0 0% 0%
20210520 17.53 17.57 17.4 17.5 -0.17% 9999.99% 0% 277304 0.0484 26.37 0.17 0% 0 0% 0 0% 0 0% 0%
20210519 17.47 17.55 17.43 17.53 -0.11% 9638.89% 0% 293572 0.0514 27.75 0.18 0% 0 0% 0 0% 0 0% 0%
20210518 17.34 17.55 17.34 17.55 0.75% 9999.99% 0% 420414 0.0733 37.8 0.17 0% 0 0% 0 0% 0 0% 0%
20210517 17.53 17.55 17.35 17.42 -0.51% 9999.99% 0% 406632 0.0708 36.61 0.17 0% 0 0% 0 0% 0 0% 0%
20210514 17.44 17.55 17.4 17.51 0.4% 9627.78% 0% 408885 0.0716 35.27 0.18 0% 0 0% 0 0% 0 0% 0%
20210513 17.41 17.6 17.39 17.44 -0.51% 9999.99% 0% 329746 0.0577 27.41 0.17 0% 0 0% 0 0% 0 0% 0%
20210512 17.47 17.55 17.33 17.53 -0.11% 9999.99% 0% 324985 0.0567 25.6 0.17 0% 0 0% 0 0% 0 0% 0%
20210511 17.35 17.55 17.31 17.55 0.86% 9999.99% 0% 501895 0.0877 40.62 0.17 0% 0 0% 0 0% 0 0% 0%
20210510 17.33 17.44 17.22 17.4 0.58% 9999.99% 0% 498801 0.0865 40.75 0.17 0% 0 0% 0 0% 0 0% 0%
20210507 17.48 17.48 17.2 17.3 -1.03% 9999.99% 0% 517591 0.0896 41.83 0.17 0% 0 0% 0 0% 0 0% 0%
20210506 17.31 17.53 17.3 17.48 0.92% 9999.99% 0% 424144 0.0737 34.14 0.17 0% 0 0% 0 0% 0 0% 0%
20210430 17.77 17.82 17.29 17.32 -2.59% 9999.99% 0% 931062 0.1626 77.75 0.17 0% 0 0% 0 0% 0 0% 0%
20210429 17.85 17.86 17.72 17.78 -0.56% 9777.78% 0% 648386 0.1153 59.14 0.18 0% 0 0% 0 0% 0 0% 0%
20210428 18.05 18.11 17.8 17.88 -1.43% 9833.33% 0% 1052682 0.1887 100.62 0.18 0% 0 0% 0 0% 0 0% 0%
20210427 18.35 18.44 18.03 18.14 -1.47% 9977.78% 0% 840515 0.1521 86.97 0.18 0% 0 0% 0 0% 0 0% 0%
20210426 18.39 18.65 18.3 18.41 0.11% 9999.99% 0% 761849 0.1406 85.48 0.18 0% 0 0% 0 0% 0 0% 0%
20210423 18.47 18.54 18.3 18.39 -0.81% 9999.99% 0% 479675 0.0881 56.52 0.18 0% 0 0% 0 0% 0 0% 0%
20210422 18.48 18.56 18.43 18.54 0.32% 9999.99% 0% 470407 0.087 57.35 0.18 0% 0 0% 0 0% 0 0% 0%
20210421 18.69 18.73 18.41 18.48 -1.02% 9626.32% 0% 678359 0.1256 85.47 0.19 0% 0 0% 0 0% 0 0% 0%
20210416 18.09 18.52 18.03 18.5 1.93% 9999.99% 0% 678156 0.1246 90.03 0.18 0% 0 0% 0 0% 0 0% 0%
20210415 18.16 18.18 18.06 18.15 -0.44% 9983.33% 0% 403939 0.0731 56.04 0.18 0% 0 0% 0 0% 0 0% 0%
20210414 18.23 18.26 18.07 18.23 0% 9999.99% 0% 384223 0.0698 43.94 0.18 0% 0 0% 0 0% 0 0% 0%
20210413 18.3 18.36 18.15 18.23 -0.38% 9999.99% 0% 468347 0.0852 52.04 0.18 0% 0 0% 0 0% 0 0% 0%
20210412 18.61 18.61 18.26 18.3 -1.13% 9999.99% 0% 483417 0.0888 54.18 0.18 0% 0 0% 0 0% 0 0% 0%
20210409 18.41 18.57 18.4 18.51 0.22% 9999.99% 0% 412921 0.0763 46.3 0.18 0% 0 0% 0 0% 0 0% 0%
20210408 18.45 18.62 18.42 18.47 -0.32% 9621.05% 0% 624138 0.1156 70.26 0.19 0% 0 0% 0 0% 0 0% 0%
20210407 18.45 18.56 18.34 18.53 0.71% 9999.99% 0% 521364 0.0961 54.64 0.18 0% 0 0% 0 0% 0 0% 0%
20210406 18.28 18.47 18.23 18.4 0.71% 9999.99% 0% 578579 0.1065 56.47 0.18 0% 0 0% 0 0% 0 0% 0%
20210402 18.26 18.37 18.17 18.27 0.5% 9999.99% 0% 446814 0.0816 38.65 0.18 0% 0 0% 0 0% 0 0% 0%
20210401 18.2 18.25 18.13 18.18 0.11% 9999.99% 0% 486442 0.0885 40.3 0.18 0% 0 0% 0 0% 0 0% 0%
20210330 19.14 19.15 18.26 18.3 -4.14% 9531.58% 0% 1889585 0.3506 142.71 0.19 0% 0 0% 0 0% 0 0% 0%
20210329 19.05 19.15 18.98 19.09 0.21% 9947.37% 0% 616930 0.1175 50.12 0.19 0% 0 0% 0 0% 0 0% 0%
20210326 18.96 19.1 18.88 19.05 0.58% 9926.32% 0% 363918 0.0693 27.35 0.19 0% 0 0% 0 0% 0 0% 0%
20201215 22.55 22.87 22.46 22.75 0.71% 9791.3% 0% 464856 0.1054 39.28 0.23 0% 0 0% 0 0% 0 0% 0%
20201214 22.31 22.66 22.31 22.59 1.26% 9721.74% 0% 476053 0.1074 37.64 0.23 0% 0 0% 0 0% 0 0% 0%
20201211 22.7 22.74 22.16 22.31 -1.67% 9999.99% 0% 1017524 0.2277 75.06 0.22 0% 0 0% 0 0% 0 0% 0%
20201210 22.89 22.9 22.52 22.69 -0.96% 9765.22% 0% 760658 0.1729 57.9 0.23 0% 0 0% 0 0% 0 0% 0%
20201209 23.4 23.49 22.81 22.91 -2.01% 9860.87% 0% 1329094 0.3069 100.73 0.23 0% 0 0% 0 0% 0 0% 0%
20201208 23.7 23.78 23.38 23.38 -1.35% 9641.67% 0% 672077 0.1582 52.24 0.24 0% 0 0% 0 0% 0 0% 0%
20201207 23.35 23.9 23.35 23.7 1.02% 9775% 0% 1290073 0.3057 96.52 0.24 0% 0 0% 0 0% 0 0% 0%
20201204 23.55 23.55 23.31 23.46 0.04% 9999.99% 0% 916346 0.2146 64.53 0.23 0% 0 0% 0 0% 0 0% 0%
20201203 23.61 23.66 23.38 23.45 -1.01% 9999.99% 0% 1217073 0.2859 76.46 0.23 0% 0 0% 0 0% 0 0% 0%
20201202 23.8 23.87 23.63 23.69 -0.34% 9770.83% 0% 838906 0.199 41.13 0.24 0% 0 0% 0 0% 0 0% 0%
20201201 23.6 23.91 23.51 23.77 0.76% 9804.17% 0% 1011696 0.2397 45.35 0.24 0% 0 0% 0 0% 0 0% 0%
20201130 23.73 24.2 23.58 23.59 -0.13% 9729.17% 0% 1062797 0.254 47.53 0.24 0% 0 0% 0 0% 0 0% 0%
20201127 23.89 23.9 23.6 23.72 -0.55% 9783.33% 0% 823235 0.1954 36.83 0.24 0% 0 0% 0 0% 0 0% 0%
20201126 24.08 24.23 23.7 23.85 -0.96% 9837.5% 0% 958130 0.2286 43.01 0.24 0% 0 0% 0 0% 0 0% 0%
20201125 24.44 24.44 24.03 24.08 -0.82% 9933.33% 0% 1018070 0.2465 45.97 0.24 0% 0 0% 0 0% 0 0% 0%
20201124 24.56 24.66 24.23 24.28 -0.98% 9999.99% 0% 1180125 0.2871 52.22 0.24 0% 0 0% 0 0% 0 0% 0%
20201123 24.6 24.78 24.1 24.52 0.16% 9999.99% 0% 1919041 0.4669 76.25 0.24 0% 0 0% 0 0% 0 0% 0%
20201120 24.6 24.79 24.36 24.48 -1.33% 9999.99% 0% 2515464 0.6162 98.66 0.24 0% 0 0% 0 0% 0 0% 0%
20201119 23.93 25.5 23.88 24.81 3.12% 9824% 0% 5535379 1.3825 234.9 0.25 0% 0 0% 0 0% 0 0% 0%
20201118 23.39 24.34 23.25 24.06 2.78% 9925% 0% 2679376 0.6418 132.78 0.24 0% 0 0% 0 0% 0 0% 0%
20201117 23.67 23.72 23.12 23.41 -1.31% 9999.99% 0% 1268902 0.2962 67.43 0.23 0% 0 0% 0 0% 0 0% 0%
20201116 23.85 23.85 23.56 23.72 0.17% 9783.33% 0% 899522 0.2131 48.02 0.24 0% 0 0% 0 0% 0 0% 0%
20201113 23.51 23.95 23.42 23.68 0.72% 9766.67% 0% 922111 0.2179 47.2 0.24 0% 0 0% 0 0% 0 0% 0%
20201112 24 24.18 23.48 23.51 -2.04% 9695.83% 0% 1325813 0.315 64.43 0.24 0% 0 0% 0 0% 0 0% 0%
20201111 24.33 24.4 23.83 24 -1.56% 9900% 0% 1671680 0.4032 82.78 0.24 0% 0 0% 0 0% 0 0% 0%
20201110 23.65 24.56 23.45 24.38 3.35% 9999.99% 0% 3712333 0.8986 189.7 0.24 0% 0 0% 0 0% 0 0% 0%
20201109 23.05 23.68 23.05 23.59 3.06% 9999.99% 0% 2226007 0.5216 130.05 0.23 0% 0 0% 0 0% 0 0% 0%
20201106 23.01 23.01 22.77 22.89 -0.65% 9852.17% 0% 969168 0.2214 60.67 0.23 0% 0 0% 0 0% 0 0% 0%
20201105 23.15 23.15 22.85 23.04 0.83% 9917.39% 0% 1285856 0.2959 76.43 0.23 0% 0 0% 0 0% 0 0% 0%
20201104 23 23.16 22.69 22.85 -0.04% 9834.78% 0% 820389 0.1872 47.31 0.23 0% 0 0% 0 0% 0 0% 0%
20201103 22.24 22.88 22.23 22.86 2.83% 9839.13% 0% 1382465 0.3138 61.08 0.23 0% 0 0% 0 0% 0 0% 0%
20201102 22.61 22.75 22.03 22.23 -1.33% 9999.99% 0% 1523148 0.3393 57.19 0.22 0% 0 0% 0 0% 0 0% 0%
20201030 22.74 23.15 22.53 22.53 -0.53% 9695.65% 0% 1678440 0.3834 50.08 0.23 0% 0 0% 0 0% 0 0% 0%
20201029 22.55 22.8 22.5 22.65 -1.05% 9747.83% 0% 1181162 0.2676 30.65 0.23 0% 0 0% 0 0% 0 0% 0%
20201028 23.13 23.13 22.67 22.89 -1.04% 9852.17% 0% 1186543 0.2711 25.3 0.23 0% 0 0% 0 0% 0 0% 0%
20201027 22.98 23.14 22.85 23.13 1.09% 9956.52% 0% 901569 0.2075 14.4 0.23 0% 0 0% 0 0% 0 0% 0%
20201026 22.9 23.09 22.63 22.88 -0.35% 9847.83% 0% 1033135 0.2366 11.63 0.23 0% 0 0% 0 0% 0 0% 0%
20201023 23.51 23.58 22.91 22.96 -2.01% 9882.61% 0% 1954331 0.4537 20.21 0.23 0% 0 0% 0 0% 0 0% 0%
20201022 23.71 23.86 23.43 23.43 -1.72% 9662.5% 0% 1625709 0.383 15.45 0.24 0% 0 0% 0 0% 0 0% 0%
20200909 26.41 26.6 25.3 25.3 -4.92% 9630.77% 0% 5023997 1.2959 46.48 0.26 0% 0 0% 0 0% 0 0% 0%
20200908 27 27.17 26.4 26.61 -0.97% 9755.56% 0% 4146655 1.1047 36.22 0.27 0% 0 0% 0 0% 0 0% 0%
20200907 27.88 28.16 26.61 26.87 -4% 9851.85% 0% 7450135 2.0252 58.8 0.27 0% 0 0% 0 0% 0 0% 0%
20200904 28.3 28.63 27.81 27.99 -2.51% 9896.43% 0% 5306626 1.4925 39.16 0.28 0% 0 0% 0 0% 0 0% 0%
20200903 29.48 29.48 28.4 28.71 -1.75% 9800% 0% 7416342 2.141 46.67 0.29 0% 0 0% 0 0% 0 0% 0%
20200902 30.79 30.9 28.89 29.22 -6.7% 9640% 0% 13156328 3.8984 67.33 0.3 0% 0 0% 0 0% 0 0% 0%
20200901 32 33.1 30.4 31.32 -8.79% 9999.99% 0% 19220473 6.0287 77.59 0.31 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1